383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210413,0901,2015,2020,2010,2020,2385459
|
|
20210413,0902,2015,2020,2015,2020,3055998
|
|
20210413,0903,2020,2020,2010,2015,2793955
|
|
20210413,0904,2020,2020,2010,2020,2591935
|
|
20210413,0905,2020,2020,2010,2010,2020539
|
|
20210413,0906,2010,2015,2005,2010,6502738
|
|
20210413,0907,2010,2015,2005,2005,1906989
|
|
20210413,0908,2010,2010,2000,2005,6292679
|
|
20210413,0909,2005,2010,2000,2010,2042774
|
|
20210413,0910,2005,2010,2000,2005,2416764
|
|
20210413,0911,2000,2005,2000,2005,255720
|
|
20210413,0912,2000,2005,1995,2000,4350058
|
|
20210413,0913,1995,2000,1995,1995,116240
|
|
20210413,0914,2000,2000,1995,2000,1277887
|
|
20210413,0915,2000,2000,1990,1995,5966843
|
|
20210413,0916,1995,2000,1990,2000,3258144
|
|
20210413,0917,2000,2000,1990,1995,692027
|
|
20210413,0918,1995,2000,1990,2000,518745
|
|
20210413,0919,1995,2000,1990,1995,1362220
|
|
20210413,0920,1995,2000,1995,2000,144587
|
|
20210413,0921,2000,2000,1995,2000,359511
|
|
20210413,0922,2000,2005,1995,2000,2819659
|
|
20210413,0923,2000,2000,1995,2000,106658
|
|
20210413,0924,1995,2000,1995,1995,397991
|
|
20210413,0925,2000,2000,1995,2000,114537
|
|
20210413,0926,2000,2000,1995,1995,121164
|
|
20210413,0927,1995,2000,1995,1995,57078
|
|
20210413,0928,2000,2000,1990,1995,5481749
|
|
20210413,0929,2000,2000,1990,1995,1129764
|
|
20210413,0930,1995,1995,1990,1995,297390
|
|
20210413,0931,1990,1995,1990,1995,381422
|
|
20210413,0932,1990,1995,1990,1995,205631
|
|
20210413,0933,1990,1995,1990,1995,769952
|
|
20210413,0934,1990,1995,1990,1995,168612
|
|
20210413,0935,1995,1995,1990,1990,119922
|
|
20210413,0936,1995,1995,1990,1995,136813
|
|
20210413,0937,1995,1995,1990,1995,7556022
|
|
20210413,0938,1995,1995,1990,1995,2459760
|
|
20210413,0939,1995,2000,1990,2000,2126520
|
|
20210413,0940,1995,2000,1990,1995,1938678
|
|
20210413,0941,1995,1995,1990,1995,89498
|
|
20210413,0942,1995,1995,1990,1990,87502
|
|
20210413,0943,1990,1995,1990,1990,3433881
|
|
20210413,0944,1995,1995,1990,1995,266246
|
|
20210413,0945,1995,1995,1990,1990,16089
|
|
20210413,0946,1995,1995,1990,1995,4825
|
|
20210413,0947,1990,1995,1990,1995,73232
|
|
20210413,0948,1995,1995,1990,1990,196639
|
|
20210413,0949,1990,1995,1990,1995,17037
|
|
20210413,0950,1990,1995,1990,1995,262072
|
|
20210413,0951,1990,1995,1990,1990,581142
|
|
20210413,0952,1990,1995,1985,1990,3304759
|
|
20210413,0953,1995,1995,1990,1995,55624
|
|
20210413,0954,1990,1995,1990,1995,79380
|
|
20210413,0955,1995,1995,1990,1995,23686
|
|
20210413,0956,1990,1995,1990,1995,139188
|
|
20210413,0957,1990,1995,1990,1990,97305
|
|
20210413,0958,1995,1995,1990,1995,207915
|
|
20210413,0959,1990,2000,1990,1995,3643349
|
|
20210413,1000,1995,1995,1990,1990,99708
|
|
20210413,1001,1995,1995,1990,1995,42864
|
|
20210413,1002,1995,1995,1990,1990,59292
|
|
20210413,1003,1995,1995,1990,1995,16431
|
|
20210413,1004,1995,1995,1990,1995,3129878
|
|
20210413,1005,1990,1995,1990,1995,17902
|
|
20210413,1006,1990,1995,1990,1995,254654
|
|
20210413,1007,1995,1995,1990,1990,132012
|
|
20210413,1008,1995,2000,1990,2000,4441842
|
|
20210413,1009,2000,2000,1990,1995,940750
|
|
20210413,1010,1995,2000,1990,2000,814159
|
|
20210413,1011,2000,2000,1990,1995,620648
|
|
20210413,1012,1995,2000,1990,2000,199401
|
|
20210413,1013,2000,2000,1990,1990,250051
|
|
20210413,1014,1995,1995,1990,1995,19338
|
|
20210413,1015,1990,1995,1990,1995,25713
|
|
20210413,1016,1990,1995,1990,1990,2653
|
|
20210413,1017,1990,1995,1990,1995,6839
|
|
20210413,1018,1995,2000,1990,2000,618213
|
|
20210413,1019,1995,2000,1990,2000,302622
|
|
20210413,1020,1995,2000,1995,2000,6431
|
|
20210413,1021,2000,2000,1995,2000,26476
|
|
20210413,1022,1995,2000,1995,1995,20712
|
|
20210413,1023,1995,2000,1990,1995,675516
|
|
20210413,1024,1990,2000,1990,1995,165761
|
|
20210413,1025,1995,2000,1995,1995,56168
|
|
20210413,1026,2000,2000,1990,1990,242702
|
|
20210413,1027,1995,1995,1990,1995,29802
|
|
20210413,1028,1990,1995,1990,1995,59940
|
|
20210413,1029,1990,1995,1990,1990,59217
|
|
20210413,1030,1995,1995,1985,1985,3656518
|
|
20210413,1031,1985,1995,1985,1990,3421160
|
|
20210413,1032,1985,1990,1985,1990,123627
|
|
20210413,1033,1985,1990,1985,1990,422938
|
|
20210413,1034,1990,1995,1985,1990,689355
|
|
20210413,1035,1990,1995,1985,1985,298189
|
|
20210413,1036,1985,1990,1985,1990,192730
|
|
20210413,1037,1985,1990,1985,1990,139020
|
|
20210413,1038,1985,1990,1985,1990,32995
|
|
20210413,1039,1990,1990,1985,1990,1722912
|
|
20210413,1040,1990,1990,1985,1985,2149342
|
|
20210413,1041,1985,1990,1980,1985,8115172
|
|
20210413,1042,1985,1990,1980,1985,989549
|
|
20210413,1043,1985,1990,1985,1985,75803
|
|
20210413,1044,1990,1990,1985,1985,74577
|
|
20210413,1045,1985,1990,1980,1985,1994378
|
|
20210413,1046,1985,1985,1980,1985,251986
|
|
20210413,1047,1985,1985,1980,1985,90765
|
|
20210413,1048,1985,1985,1980,1980,101286
|
|
20210413,1049,1985,1985,1980,1980,128371
|
|
20210413,1050,1985,1985,1980,1985,2660220
|
|
20210413,1051,1980,1985,1975,1980,8771962
|
|
20210413,1052,1980,1985,1980,1985,197375
|
|
20210413,1053,1980,1985,1980,1985,93623
|
|
20210413,1054,1985,1985,1980,1985,107450
|
|
20210413,1055,1980,1985,1980,1985,69916
|
|
20210413,1056,1980,1985,1980,1980,2152351
|
|
20210413,1057,1985,1985,1980,1985,142211
|
|
20210413,1058,1980,1985,1980,1985,26068
|
|
20210413,1059,1980,1985,1980,1985,53444
|
|
20210413,1100,1985,1985,1980,1985,102147
|
|
20210413,1101,1985,1985,1980,1985,2824342
|
|
20210413,1102,1980,1985,1980,1985,39899
|
|
20210413,1103,1980,1985,1975,1980,1759537
|
|
20210413,1104,1980,1985,1975,1985,1263134
|
|
20210413,1105,1980,1985,1980,1980,97302
|
|
20210413,1106,1985,1985,1980,1985,123762
|
|
20210413,1107,1980,1985,1975,1980,2238142
|
|
20210413,1108,1980,1985,1975,1980,921314
|
|
20210413,1109,1980,1985,1980,1980,531892
|
|
20210413,1110,1980,1985,1975,1980,2446907
|
|
20210413,1111,1980,1985,1975,1980,1136738
|
|
20210413,1112,1980,1985,1975,1980,2091963
|
|
20210413,1113,1975,1985,1975,1980,1034787
|
|
20210413,1114,1980,1985,1975,1980,290453
|
|
20210413,1115,1980,1980,1975,1975,251176
|
|
20210413,1116,1980,1980,1975,1980,61576
|
|
20210413,1117,1975,1980,1975,1975,2380937
|
|
20210413,1118,1975,1980,1970,1975,5246244
|
|
20210413,1119,1975,1980,1970,1975,1171212
|
|
20210413,1120,1975,1975,1970,1975,494312
|
|
20210413,1121,1970,1975,1970,1975,165799
|
|
20210413,1122,1970,1975,1970,1975,1069895
|
|
20210413,1123,1970,1975,1970,1970,369627
|
|
20210413,1124,1970,1975,1965,1970,9878348
|
|
20210413,1125,1970,1975,1965,1970,524648
|
|
20210413,1126,1970,1970,1965,1970,255103
|
|
20210413,1127,1965,1975,1965,1970,1177482
|
|
20210413,1128,1970,1970,1965,1970,139195
|
|
20210413,1129,1970,1970,1965,1970,133179
|
|
20210413,1130,1970,1975,1965,1970,1202762
|
|
20210413,1131,1970,1970,1965,1970,181363
|
|
20210413,1132,1970,1970,1965,1970,247217
|
|
20210413,1133,1970,1970,1965,1965,393935
|
|
20210413,1134,1970,1970,1965,1965,120748
|
|
20210413,1135,1965,1970,1965,1970,323097
|
|
20210413,1136,1970,1970,1965,1970,116275
|
|
20210413,1137,1970,1970,1965,1970,108182
|
|
20210413,1138,1970,1970,1965,1970,460302
|
|
20210413,1139,1970,1975,1965,1970,1994187
|
|
20210413,1140,1970,1970,1965,1965,445878
|
|
20210413,1141,1970,1970,1965,1970,119911
|
|
20210413,1142,1970,1975,1965,1975,860515
|
|
20210413,1143,1970,1975,1970,1975,1166864
|
|
20210413,1144,1975,1975,1965,1970,582618
|
|
20210413,1145,1970,1975,1965,1970,450415
|
|
20210413,1146,1970,1975,1965,1970,580499
|
|
20210413,1147,1970,1970,1965,1970,200528
|
|
20210413,1148,1970,1970,1965,1970,128349
|
|
20210413,1149,1970,1975,1965,1970,460897
|
|
20210413,1150,1975,1975,1965,1970,222799
|
|
20210413,1151,1970,1970,1965,1970,96571
|
|
20210413,1152,1965,1975,1965,1970,369064
|
|
20210413,1153,1970,1975,1965,1970,1072872
|
|
20210413,1154,1970,1970,1965,1970,122985
|
|
20210413,1155,1970,1975,1965,1970,198692
|
|
20210413,1156,1970,1975,1965,1965,1355160
|
|
20210413,1157,1970,1970,1965,1970,129948
|
|
20210413,1158,1970,1970,1965,1970,39144
|
|
20210413,1159,1970,1970,1965,1970,221794
|
|
20210413,1200,1970,1970,1965,1970,70511
|
|
20210413,1201,1970,1970,1965,1970,249493
|
|
20210413,1202,1970,1970,1965,1970,187663
|
|
20210413,1203,1970,1970,1965,1970,195113
|
|
20210413,1204,1970,1970,1965,1970,117950
|
|
20210413,1205,1970,1970,1965,1970,210500
|
|
20210413,1206,1970,1970,1965,1970,151534
|
|
20210413,1207,1970,1970,1965,1965,832011
|
|
20210413,1208,1970,1970,1965,1965,58877
|
|
20210413,1209,1965,1970,1965,1965,1041476
|
|
20210413,1210,1965,1970,1965,1970,2652645
|
|
20210413,1211,1965,1970,1960,1965,5064549
|
|
20210413,1212,1965,1965,1960,1960,233476
|
|
20210413,1213,1965,1965,1960,1965,206318
|
|
20210413,1214,1965,1965,1960,1965,168509
|
|
20210413,1215,1965,1965,1960,1965,246022
|
|
20210413,1216,1965,1965,1960,1965,237277
|
|
20210413,1217,1965,1965,1960,1965,119345
|
|
20210413,1218,1965,1965,1960,1965,129441
|
|
20210413,1219,1965,1965,1960,1965,237891
|
|
20210413,1220,1965,1965,1960,1965,695215
|
|
20210413,1221,1965,1965,1960,1965,3561695
|
|
20210413,1222,1965,1965,1960,1965,139953
|
|
20210413,1223,1965,1965,1960,1965,201702
|
|
20210413,1224,1965,1965,1960,1965,132114
|
|
20210413,1225,1965,1965,1960,1965,323353
|
|
20210413,1226,1965,1965,1960,1965,161720
|
|
20210413,1227,1965,1965,1960,1965,109530
|
|
20210413,1228,1960,1965,1960,1965,94677
|
|
20210413,1229,1965,1965,1960,1965,118855
|
|
20210413,1230,1965,1965,1960,1965,89880
|
|
20210413,1231,1965,1965,1960,1965,74196
|
|
20210413,1232,1965,1970,1960,1965,3660096
|
|
20210413,1233,1965,1965,1960,1965,333109
|
|
20210413,1234,1965,1965,1960,1960,78194
|
|
20210413,1235,1965,1965,1960,1965,65517
|
|
20210413,1236,1965,1965,1960,1960,89906
|
|
20210413,1237,1965,1965,1960,1965,64516
|
|
20210413,1238,1965,1965,1960,1965,69747
|
|
20210413,1239,1960,1965,1960,1965,69624
|
|
20210413,1240,1965,1965,1960,1965,281012
|
|
20210413,1241,1965,1965,1960,1965,154112
|
|
20210413,1242,1965,1965,1960,1965,149041
|
|
20210413,1243,1965,1965,1960,1965,617339
|
|
20210413,1244,1965,1965,1960,1965,517796
|
|
20210413,1245,1960,1965,1960,1965,155970
|
|
20210413,1246,1965,1965,1960,1965,63363
|
|
20210413,1247,1965,1965,1960,1965,149839
|
|
20210413,1248,1965,1965,1960,1965,151408
|
|
20210413,1249,1965,1965,1960,1965,513250
|
|
20210413,1250,1965,1965,1960,1965,722440
|
|
20210413,1251,1965,1970,1960,1970,1197928
|
|
20210413,1252,1970,1970,1960,1965,310834
|
|
20210413,1253,1965,1965,1960,1965,98142
|
|
20210413,1254,1965,1970,1960,1965,1980960
|
|
20210413,1255,1965,1970,1960,1970,219824
|
|
20210413,1256,1970,1970,1960,1965,2750975
|
|
20210413,1257,1965,1970,1960,1970,2295860
|
|
20210413,1258,1965,1970,1965,1970,24818
|
|
20210413,1259,1965,1970,1965,1970,2183104
|
|
20210413,1300,1970,1970,1960,1965,1474128
|
|
20210413,1301,1965,1965,1960,1965,136527
|
|
20210413,1302,1965,1970,1960,1965,518830
|
|
20210413,1303,1970,1970,1960,1965,2231148
|
|
20210413,1304,1965,1965,1960,1965,131208
|
|
20210413,1305,1960,1965,1960,1965,44357
|
|
20210413,1306,1965,1970,1960,1970,289139
|
|
20210413,1307,1970,1970,1965,1970,28373
|
|
20210413,1308,1970,1970,1965,1970,57528
|
|
20210413,1309,1970,1970,1965,1965,110068
|
|
20210413,1310,1970,1970,1965,1970,9184
|
|
20210413,1311,1970,1970,1965,1970,39641
|
|
20210413,1312,1970,1970,1965,1970,19711
|
|
20210413,1313,1970,1970,1960,1965,2666967
|
|
20210413,1314,1965,1965,1960,1965,152048
|
|
20210413,1315,1965,1965,1960,1965,588624
|
|
20210413,1316,1965,1970,1965,1970,52215
|
|
20210413,1317,1970,1970,1965,1970,61788
|
|
20210413,1318,1970,1970,1965,1965,43155
|
|
20210413,1319,1970,1970,1960,1960,2274624
|
|
20210413,1320,1965,1965,1960,1965,106133
|
|
20210413,1321,1965,1965,1960,1965,23288
|
|
20210413,1322,1965,1965,1960,1965,75465
|
|
20210413,1323,1965,1970,1960,1970,2468488
|
|
20210413,1324,1970,1970,1965,1965,45456
|
|
20210413,1325,1965,1970,1960,1970,1280392
|
|
20210413,1326,1970,1970,1965,1970,81391
|
|
20210413,1327,1970,1970,1965,1970,8330
|
|
20210413,1328,1970,1975,1965,1970,6196925
|
|
20210413,1329,1970,1975,1965,1965,1211147
|
|
20210413,1330,1970,1975,1965,1975,780643
|
|
20210413,1331,1975,1975,1970,1975,74984
|
|
20210413,1332,1975,1975,1970,1975,75964
|
|
20210413,1333,1975,1975,1970,1975,156305
|
|
20210413,1334,1975,1975,1970,1975,95076
|
|
20210413,1335,1970,1975,1970,1975,38886
|
|
20210413,1336,1970,1975,1970,1975,76504
|
|
20210413,1337,1975,1975,1970,1975,13742
|
|
20210413,1338,1975,1975,1970,1970,71501
|
|
20210413,1339,1975,1975,1970,1970,65468
|
|
20210413,1340,1970,1975,1970,1975,2160653
|
|
20210413,1341,1975,1975,1970,1975,26677
|
|
20210413,1342,1975,1975,1970,1975,27141
|
|
20210413,1343,1970,1975,1970,1970,191596
|
|
20210413,1344,1970,1975,1970,1970,28386
|
|
20210413,1345,1970,1975,1970,1975,279153
|
|
20210413,1346,1970,1975,1970,1975,43958
|
|
20210413,1347,1975,1975,1970,1975,22097
|
|
20210413,1348,1975,1975,1970,1975,42467
|
|
20210413,1349,1970,1975,1970,1975,16378
|
|
20210413,1350,1975,1975,1970,1975,287516
|
|
20210413,1351,1975,1975,1970,1970,542911
|
|
20210413,1352,1975,1975,1970,1975,9610
|
|
20210413,1353,1975,1975,1970,1975,51132
|
|
20210413,1354,1975,1975,1970,1975,3703119
|
|
20210413,1355,1975,1975,1970,1975,90148
|
|
20210413,1356,1970,1975,1970,1975,49062
|
|
20210413,1357,1970,1975,1970,1970,79545
|
|
20210413,1358,1975,1975,1970,1970,357708
|
|
20210413,1359,1975,1975,1970,1970,67241
|
|
20210413,1400,1970,1975,1970,1970,123855
|
|
20210413,1401,1975,1975,1970,1975,43599
|
|
20210413,1402,1970,1975,1970,1975,119022
|
|
20210413,1403,1970,1975,1970,1975,39056
|
|
20210413,1404,1975,1975,1970,1975,299292
|
|
20210413,1405,1975,1980,1970,1980,1965765
|
|
20210413,1406,1980,1980,1970,1975,1396392
|
|
20210413,1407,1975,1980,1975,1980,27450
|
|
20210413,1408,1980,1980,1975,1975,22172
|
|
20210413,1409,1980,1980,1975,1975,85813
|
|
20210413,1410,1980,1980,1975,1980,111610
|
|
20210413,1411,1980,1980,1975,1980,18663
|
|
20210413,1412,1975,1980,1975,1980,51550
|
|
20210413,1413,1975,1980,1970,1975,3057854
|
|
20210413,1414,1980,1980,1975,1980,20212
|
|
20210413,1415,1975,1980,1975,1975,63175
|
|
20210413,1416,1975,1980,1975,1975,5487
|
|
20210413,1417,1980,1980,1975,1980,10061
|
|
20210413,1418,1975,1980,1975,1980,635170
|
|
20210413,1419,1980,1980,1975,1980,14717
|
|
20210413,1420,1980,1980,1975,1975,1615143
|
|
20210413,1421,1980,1980,1975,1975,29422
|
|
20210413,1422,1980,1980,1975,1980,19753
|
|
20210413,1423,1980,1985,1975,1985,2750400
|
|
20210413,1424,1980,1985,1980,1980,56089
|
|
20210413,1425,1985,1985,1980,1985,52055
|
|
20210413,1426,1985,1985,1980,1980,41577
|
|
20210413,1427,1980,1985,1980,1980,22595
|
|
20210413,1428,1985,1985,1980,1980,149494
|
|
20210413,1429,1985,1985,1980,1980,113781
|
|
20210413,1430,1980,1985,1975,1980,2114775
|
|
20210413,1431,1980,1980,1975,1980,62349
|
|
20210413,1432,1980,1980,1975,1975,47556
|
|
20210413,1433,1980,1980,1975,1980,1017782
|
|
20210413,1434,1980,1985,1975,1980,187771
|
|
20210413,1435,1980,1985,1975,1975,444536
|
|
20210413,1436,1980,1980,1975,1980,1310281
|
|
20210413,1437,1975,1985,1975,1985,1085217
|
|
20210413,1438,1980,1985,1980,1985,18099
|
|
20210413,1439,1985,1985,1980,1980,34518
|
|
20210413,1440,1985,1985,1980,1980,246622
|
|
20210413,1441,1980,1985,1975,1980,1030577
|
|
20210413,1442,1980,1985,1975,1980,999384
|
|
20210413,1443,1985,1985,1980,1980,65121
|
|
20210413,1444,1985,1985,1980,1980,96915
|
|
20210413,1445,1985,1985,1980,1980,664787
|
|
20210413,1446,1980,1985,1975,1980,244767
|
|
20210413,1447,1980,1985,1980,1980,1035432
|
|
20210413,1448,1980,1985,1980,1980,275137
|
|
20210413,1449,1980,1985,1975,1980,182438
|
|
20210413,1450,1980,1980,1975,1975,31922
|
|
20210413,1451,1980,1980,1975,1975,49534
|
|
20210413,1452,1980,1980,1975,1980,132551
|
|
20210413,1453,1975,1980,1975,1980,206257
|
|
20210413,1454,1975,1980,1975,1980,27337
|
|
20210413,1455,1975,1980,1975,1975,44623
|
|
20210413,1456,1975,1980,1975,1975,85135
|
|
20210413,1457,1980,1980,1975,1975,44971
|
|
20210413,1458,1975,1980,1975,1975,20023
|
|
20210413,1459,1980,1980,1975,1980,20480
|
|
20210413,1500,1980,1980,1975,1980,34664
|
|
20210413,1501,1980,1980,1975,1975,38421
|
|
20210413,1502,1975,1985,1975,1980,3385176
|
|
20210413,1503,1980,1980,1975,1980,71882
|
|
20210413,1504,1980,1980,1975,1975,39643
|
|
20210413,1505,1980,1980,1970,1975,2218330
|
|
20210413,1506,1980,1980,1975,1975,136474
|
|
20210413,1507,1980,1980,1975,1975,109954
|
|
20210413,1508,1980,1980,1975,1975,116650
|
|
20210413,1509,1975,1980,1970,1980,2190875
|
|
20210413,1510,1975,1980,1970,1975,1146350
|
|
20210413,1511,1975,1975,1970,1975,198384
|
|
20210413,1512,1975,1975,1970,1975,39726
|
|
20210413,1513,1975,1975,1970,1970,109965
|
|
20210413,1514,1975,1975,1970,1975,55682
|
|
20210413,1515,1970,1975,1970,1970,498209
|
|
20210413,1516,1970,1975,1970,1970,192435
|
|
20210413,1517,1975,1975,1970,1975,135795
|
|
20210413,1518,1975,1975,1970,1975,71528
|
|
20210413,1519,1970,1975,1970,1970,184394
|
|
20210413,1520,1970,1975,1970,1975,386902
|
|
20210413,1530,1970,1970,1970,1970,2601980
|